Commodity Futures Quotes(OSE)
Gold Standard Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
9,178 (09/21) (16:58) |
9,178 (09/21) (16:58) |
9,156 (09/21) (17:51) |
9,160 (09/21) (18:48) |
-28 | 23 |
9,160 (09/21) (18:57) |
1 |
9,157 (09/21) (18:57) |
3 |
9,188 (09/21) |
9,647 8,729 |
850 (09/20) |
Dec.2023 | 09/22 |
9,171 (09/21) (16:48) |
9,171 (09/21) (16:48) |
9,145 (09/21) (17:51) |
9,148 (09/21) (18:54) |
-31 | 20 |
9,148 (09/21) (18:57) |
1 |
9,145 (09/21) (18:57) |
3 |
9,179 (09/21) |
9,637 8,721 |
2,889 (09/20) |
Feb.2024 | 09/22 |
9,170 (09/21) (16:30) |
9,173 (09/21) (16:30) |
9,145 (09/21) (17:51) |
9,148 (09/21) (18:47) |
-29 | 33 |
9,148 (09/21) (18:57) |
6 |
9,145 (09/21) (18:57) |
6 |
9,177 (09/21) |
9,635 8,719 |
5,779 (09/20) |
Apr.2024 | 09/22 |
9,183 (09/21) (16:30) |
9,183 (09/21) (16:30) |
9,146 (09/21) (17:56) |
9,149 (09/21) (18:30) |
-31 | 35 |
9,151 (09/21) (18:57) |
1 |
9,149 (09/21) (18:57) |
3 |
9,180 (09/21) |
9,639 8,721 |
3,491 (09/20) |
Jun.2024 | 09/22 |
9,181 (09/21) (16:30) |
9,182 (09/21) (16:30) |
9,150 (09/21) (17:57) |
9,153 (09/21) (18:55) |
-32 | 228 |
9,154 (09/21) (18:57) |
4 |
9,153 (09/21) (18:57) |
7 |
9,185 (09/21) |
9,644 8,726 |
10,824 (09/20) |
Aug.2024 | 09/22 |
9,181 (09/21) (16:30) |
9,184 (09/21) (16:30) |
9,153 (09/21) (17:56) |
9,158 (09/21) (18:57) |
-30 | 3,193 |
9,159 (09/21) (18:57) |
42 |
9,158 (09/21) (18:57) |
12 |
9,188 (09/21) |
9,647 8,729 |
18,704 (09/20) |
Gold Mini Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
9,159.5 (09/21) (18:57) |
1 |
9,156.5 (09/21) (18:57) |
1 |
9,188.0 (09/21) |
9,647.0 8,729.0 |
675 (09/20) |
Dec.2023 | 09/22 |
9,164.0 (09/21) (17:08) |
9,164.0 (09/21) (17:08) |
9,145.0 (09/21) (18:17) |
9,145.0 (09/21) (18:17) |
-30 | 10 |
9,151.0 (09/21) (18:57) |
1 |
9,147.5 (09/21) (18:56) |
1 |
9,179.0 (09/21) |
9,637.5 8,720.5 |
1,479 (09/20) |
Feb.2024 | 09/22 |
9,155.0 (09/21) (17:45) |
9,155.0 (09/21) (17:45) |
9,144.5 (09/21) (17:58) |
9,144.5 (09/21) (17:58) |
-21 | 2 |
9,148.0 (09/21) (18:57) |
1 |
9,146.0 (09/21) (18:57) |
1 |
9,177.0 (09/21) |
9,635.5 8,718.5 |
2,390 (09/20) |
Apr.2024 | 09/22 |
9,155.0 (09/21) (17:47) |
9,155.0 (09/21) (17:47) |
9,155.0 (09/21) (17:47) |
9,155.0 (09/21) (17:47) |
-10 | 1 |
9,151.0 (09/21) (18:57) |
1 |
9,148.5 (09/21) (18:56) |
1 |
9,180.0 (09/21) |
9,639.0 8,721.0 |
1,114 (09/20) |
Jun.2024 | 09/22 |
9,171.5 (09/21) (16:42) |
9,171.5 (09/21) (16:42) |
9,148.0 (09/21) (17:56) |
9,153.5 (09/21) (18:55) |
-29.5 | 32 |
9,153.0 (09/21) (18:57) |
2 |
9,151.5 (09/21) (18:57) |
1 |
9,185.0 (09/21) |
9,644.0 8,726.0 |
1,840 (09/20) |
Aug.2024 | 09/22 |
9,183.5 (09/21) (16:30) |
9,183.5 (09/21) (16:30) |
9,151.0 (09/21) (18:22) |
9,156.5 (09/21) (18:57) |
-25.5 | 629 |
9,157.0 (09/21) (18:57) |
2 |
9,156.5 (09/21) (18:57) |
2 |
9,188.0 (09/21) |
9,647.0 8,729.0 |
2,271 (09/20) |
Gold Rolling-Spot Futures
Platinum Standard Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
4,374 (09/21) (17:25) |
4,374 (09/21) (17:25) |
4,374 (09/21) (17:25) |
4,374 (09/21) (17:25) |
-19 | 1 |
4,373 (09/21) (18:56) |
2 |
4,369 (09/21) (18:55) |
1 |
4,393 (09/21) |
4,832 3,954 |
671 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,367 (09/21) (18:56) |
1 |
4,364 (09/21) (18:55) |
1 |
4,396 (09/21) |
4,835 3,957 |
1,399 (09/20) |
Feb.2024 | 09/22 |
4,386 (09/21) (16:35) |
4,386 (09/21) (16:35) |
4,372 (09/21) (16:54) |
4,372 (09/21) (16:54) |
-12 | 4 |
4,366 (09/21) (18:56) |
1 |
4,363 (09/21) (18:55) |
2 |
4,384 (09/21) |
4,822 3,946 |
2,796 (09/20) |
Apr.2024 | 09/22 |
4,387 (09/21) (16:30) |
4,387 (09/21) (16:30) |
4,361 (09/21) (17:49) |
4,361 (09/21) (17:49) |
-24 | 11 |
4,368 (09/21) (18:56) |
2 |
4,364 (09/21) (18:55) |
2 |
4,385 (09/21) |
4,823 3,947 |
8,089 (09/20) |
Jun.2024 | 09/22 |
4,356 (09/21) (16:45) |
4,356 (09/21) (16:45) |
4,338 (09/21) (17:17) |
4,339 (09/21) (17:46) |
-29 | 57 |
4,343 (09/21) (18:57) |
4 |
4,340 (09/21) (18:57) |
1 |
4,368 (09/21) |
4,804 3,932 |
6,434 (09/20) |
Aug.2024 | 09/22 |
4,356 (09/21) (16:30) |
4,357 (09/21) (16:30) |
4,323 (09/21) (18:46) |
4,332 (09/21) (18:56) |
-24 | 1,066 |
4,332 (09/21) (18:57) |
3 |
4,330 (09/21) (18:56) |
6 |
4,356 (09/21) |
4,791 3,921 |
13,096 (09/20) |
Platinum Mini Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,375.0 (09/21) (18:55) |
1 |
4,359.0 (09/21) (18:55) |
1 |
4,393.0 (09/21) |
4,832.0 3,954.0 |
143 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,366.0 (09/21) (18:55) |
1 |
4,358.0 (09/21) (18:55) |
1 |
4,396.0 (09/21) |
4,835.5 3,956.5 |
321 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,364.0 (09/21) (18:55) |
2 |
4,356.0 (09/21) (18:55) |
2 |
4,384.0 (09/21) |
4,822.0 3,946.0 |
277 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
4,366.5 (09/21) (18:55) |
1 |
4,358.5 (09/21) (18:55) |
1 |
4,385.0 (09/21) |
4,823.5 3,946.5 |
650 (09/20) |
Jun.2024 | 09/22 |
4,341.0 (09/21) (17:15) |
4,341.0 (09/21) (17:15) |
4,341.0 (09/21) (17:15) |
4,341.0 (09/21) (17:15) |
-22.5 | 1 |
4,336.5 (09/21) (18:55) |
1 |
4,331.0 (09/21) (18:55) |
1 |
4,368.0 (09/21) |
4,804.5 3,931.5 |
494 (09/20) |
Aug.2024 | 09/22 |
4,356.0 (09/21) (16:31) |
4,356.0 (09/21) (16:31) |
4,320.0 (09/21) (18:46) |
4,321.0 (09/21) (18:46) |
-31 | 155 |
4,329.0 (09/21) (18:57) |
2 |
4,325.0 (09/21) (18:56) |
2 |
4,356.0 (09/21) |
4,791.5 3,920.5 |
962 (09/20) |
Platinum Rolling-Spot Futures
Silver Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
110.0 (09/21) (16:03) |
6 |
110.0 (09/21) |
121.0 99.0 |
23 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
113.2 (09/21) (16:03) |
1 |
110.0 (09/21) (16:03) |
6 |
110.0 (09/21) |
121.0 99.0 |
28 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
113.2 (09/21) (17:25) |
3 |
110.0 (09/21) (16:03) |
6 |
110.0 (09/21) |
121.0 99.0 |
182 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
111.9 (09/21) (16:15) |
2 |
110.1 (09/21) (16:48) |
1 |
110.5 (09/21) |
121.5 99.5 |
140 (09/20) |
Jun.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
113.0 (09/21) (18:33) |
1 |
109.1 (09/21) (16:30) |
1 |
111.8 (09/21) |
122.9 100.7 |
31 (09/20) |
Aug.2024 | 09/22 |
110.2 (09/21) (16:30) |
110.2 (09/21) (16:30) |
110.2 (09/21) (16:30) |
110.2 (09/21) (16:30) |
0 | 1 |
112.5 (09/21) (17:25) |
1 |
110.3 (09/21) (18:33) |
2 |
110.2 (09/21) |
121.2 99.2 |
77 (09/20) |
Palladium Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
0 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
2 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
6,500 (09/21) (16:15) |
1 |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
2 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
1 (09/20) |
Jun.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
0 (09/20) |
Aug.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
5,950 (09/21) |
6,545 5,355 |
0 (09/20) |
CME Group Petroleum Index Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
221.75 (09/21) (18:57) |
20 |
221.40 (09/21) (18:57) |
20 |
221.75 (09/21) |
243.90 199.60 |
5 (09/20) |
Nov.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
237.55 (09/21) (16:36) |
10 |
- (-) (-) |
- |
217.10 (09/21) |
238.80 195.40 |
5 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
213.75 (09/21) |
235.10 192.40 |
0 (09/20) |
Jan.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.00 (09/21) |
232.10 189.90 |
0 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
208.40 (09/21) |
229.20 187.60 |
0 (09/20) |
Mar.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
203.80 (09/21) (16:36) |
10 |
207.85 (09/21) |
228.60 187.10 |
0 (09/20) |
RSS3 Rubber Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Sep.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
235.0 (09/21) (18:55) |
1 |
230.0 (09/21) (18:55) |
5 |
234.5 (09/21) |
257.9 211.1 |
370 (09/20) |
Oct.2023 | 09/22 |
227.8 (09/21) (17:54) |
228.3 (09/21) (17:54) |
227.8 (09/21) (17:54) |
228.0 (09/21) (17:54) |
-1.3 | 6 |
228.0 (09/21) (18:54) |
1 |
226.0 (09/21) (18:53) |
2 |
229.3 (09/21) |
252.2 206.4 |
208 (09/20) |
Nov.2023 | 09/22 |
225.8 (09/21) (17:54) |
226.0 (09/21) (17:55) |
224.7 (09/21) (18:50) |
224.7 (09/21) (18:50) |
-2.8 | 6 |
225.6 (09/21) (18:55) |
1 |
224.5 (09/21) (18:53) |
1 |
227.5 (09/21) |
250.2 204.8 |
278 (09/20) |
Dec.2023 | 09/22 |
226.2 (09/21) (18:50) |
226.2 (09/21) (18:50) |
226.2 (09/21) (18:50) |
226.2 (09/21) (18:50) |
-2.9 | 1 |
227.8 (09/21) (18:55) |
1 |
225.0 (09/21) (18:55) |
6 |
229.1 (09/21) |
252.0 206.2 |
833 (09/20) |
Jan.2024 | 09/22 |
229.5 (09/21) (16:30) |
229.8 (09/21) (16:30) |
228.7 (09/21) (18:54) |
228.7 (09/21) (18:54) |
-2.1 | 58 |
229.5 (09/21) (18:55) |
1 |
228.1 (09/21) (18:55) |
6 |
230.8 (09/21) |
253.8 207.8 |
3,051 (09/20) |
Feb.2024 | 09/22 |
232.2 (09/21) (16:30) |
233.2 (09/21) (16:30) |
232.2 (09/21) (16:30) |
232.2 (09/21) (18:54) |
-2.1 | 89 |
232.1 (09/21) (18:57) |
2 |
232.1 (09/21) (18:57) |
2 |
234.3 (09/21) |
257.7 210.9 |
4,395 (09/20) |
Mar.2024 | 09/22 |
233.1 (09/21) (16:30) |
235.2 (09/21) (17:59) |
233.1 (09/21) (16:30) |
234.7 (09/21) (18:47) |
-1.8 | 34 |
234.7 (09/21) (18:55) |
1 |
234.0 (09/21) (18:54) |
5 |
236.5 (09/21) |
260.1 212.9 |
1,251 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
236.2 (09/21) (18:55) |
1 |
234.4 (09/21) (18:54) |
6 |
237.8 (09/21) |
261.5 214.1 |
99 (09/20) |
May.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
245.0 (09/21) (18:50) |
2 |
- (-) (-) |
- |
235.0 (09/21) |
258.5 211.5 |
5 (09/20) |
Jun.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
239.3 (09/21) (17:38) |
2 |
- (-) (-) |
- |
235.0 (09/21) |
258.5 211.5 |
10 (09/20) |
Jul.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
242.1 (09/21) (17:34) |
5 |
233.0 (09/21) (16:03) |
1 |
235.0 (09/21) |
258.5 211.5 |
14 (09/20) |
Aug.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
238.8 (09/21) (16:35) |
1 |
236.0 (09/21) (16:03) |
1 |
236.1 (09/21) |
259.7 212.5 |
8 (09/20) |
TSR20 Rubber Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
213.0 (09/21) |
235.4 192.6 |
0 (09/20) |
Nov.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
212.0 (09/21) |
234.3 191.7 |
0 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
232.1 189.9 |
0 (09/20) |
Jan.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
232.1 189.9 |
0 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Mar.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
May.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Jun.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Jul.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Aug.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Sep.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
211.0 (09/21) |
233.2 190.8 |
0 (09/20) |
Corn Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Nov.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
42,000 (09/21) (16:26) |
1 |
- (-) (-) |
- |
38,900 (09/21) |
42,010 35,790 |
183 (09/20) |
Jan.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
40,000 (09/21) (16:15) |
1 |
39,000 (09/21) (16:15) |
1 |
39,990 (09/21) |
43,180 36,800 |
166 (09/20) |
Mar.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
38,000 (09/21) (16:15) |
1 |
37,500 (09/21) (16:15) |
1 |
38,000 (09/21) |
41,040 34,960 |
99 (09/20) |
May.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
41,010 (09/21) (16:28) |
1 |
39,860 (09/21) (16:46) |
1 |
40,250 (09/21) |
43,470 37,030 |
234 (09/20) |
Jul.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
39,300 (09/21) (17:29) |
1 |
38,990 (09/21) (18:22) |
1 |
39,100 (09/21) |
42,220 35,980 |
288 (09/20) |
Sep.2024 | 09/22 |
39,500 (09/21) (16:34) |
39,590 (09/21) (17:39) |
39,460 (09/21) (18:22) |
39,580 (09/21) (18:34) |
+230 | 4 |
39,650 (09/21) (18:49) |
1 |
39,380 (09/21) (18:22) |
1 |
39,350 (09/21) |
42,490 36,210 |
255 (09/20) |
Soybean Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
63,100 (09/21) |
69,410 56,790 |
0 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/21) |
70,400 57,600 |
0 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/21) |
70,400 57,600 |
0 (09/20) |
Apr.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/21) |
70,400 57,600 |
0 (09/20) |
Jun.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/21) |
70,400 57,600 |
0 (09/20) |
Aug.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
64,000 (09/21) |
70,400 57,600 |
0 (09/20) |
Azuki (Red Bean) Futures
Contract Months | Trading Date | Whole Day | Settlement Price |
Price Limits Upper Lower |
Open Interest | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Open | High | Low | Last | Change | Volume | Ask | Ask Size | Bid | Bid Size | |||||
Sep.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |
Oct.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |
Nov.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |
Dec.2023 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |
Jan.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |
Feb.2024 | 09/22 |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- (-) (-) |
- | - |
- (-) (-) |
- |
- (-) (-) |
- |
12,300 (09/21) |
13,280 11,320 |
0 (09/20) |